Deepak Chemtex Limited (BOM:544036)
India · Delayed Price · Currency is INR 97.00
-2.50 (-2.51%)
At close: Mar 4, 2026
Deepak Chemtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 5,600 |
| Mar 4, 2026 | 96.00 | 97.00 | 93.15 | 97.00 | 97.00 | -2.51% | 6,400 |
| Mar 2, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.60% | 800 |
| Feb 27, 2026 | 101.35 | 101.35 | 100.10 | 100.10 | 100.10 | - | 4,800 |
| Feb 25, 2026 | 102.00 | 102.00 | 100.05 | 100.10 | 100.10 | -2.91% | 5,600 |
| Feb 23, 2026 | 103.40 | 103.40 | 102.80 | 103.10 | 103.10 | -1.81% | 1,600 |
| Feb 20, 2026 | 105.00 | 109.00 | 105.00 | 105.00 | 105.00 | 3.70% | 5,600 |
| Feb 19, 2026 | 102.05 | 103.00 | 101.15 | 101.25 | 101.25 | -2.69% | 5,600 |
| Feb 16, 2026 | 107.00 | 107.00 | 104.05 | 104.05 | 104.05 | -3.21% | 3,200 |
| Feb 13, 2026 | 115.80 | 116.00 | 105.30 | 107.50 | 107.50 | -4.02% | 16,000 |
| Feb 12, 2026 | 109.95 | 115.00 | 109.95 | 112.00 | 112.00 | 4.67% | 16,800 |
| Feb 11, 2026 | 107.10 | 110.00 | 107.00 | 107.00 | 107.00 | 2.88% | 8,800 |
| Feb 10, 2026 | 100.05 | 105.00 | 98.50 | 104.00 | 104.00 | 2.21% | 13,600 |
| Feb 9, 2026 | 102.00 | 103.00 | 101.75 | 101.75 | 101.75 | 0.20% | 4,800 |
| Feb 6, 2026 | 101.00 | 101.60 | 100.00 | 101.55 | 101.55 | 1.20% | 4,000 |
| Feb 5, 2026 | 98.60 | 101.40 | 98.60 | 100.35 | 100.35 | -0.79% | 4,000 |
| Feb 4, 2026 | 102.00 | 102.00 | 97.00 | 101.15 | 101.15 | -2.46% | 10,400 |
| Feb 3, 2026 | 100.15 | 105.50 | 100.15 | 103.70 | 103.70 | 4.75% | 8,000 |
| Feb 2, 2026 | 100.05 | 100.05 | 95.10 | 99.00 | 99.00 | -3.60% | 8,000 |
| Feb 1, 2026 | 99.00 | 102.70 | 99.00 | 102.70 | 102.70 | 1.03% | 1,600 |
| Jan 30, 2026 | 102.00 | 102.00 | 100.00 | 101.65 | 101.65 | -1.12% | 2,400 |
| Jan 29, 2026 | 103.75 | 105.60 | 100.00 | 102.80 | 102.80 | -1.72% | 6,400 |
| Jan 28, 2026 | 101.00 | 104.60 | 100.00 | 104.60 | 104.60 | 0.87% | 4,000 |
| Jan 27, 2026 | 101.05 | 103.70 | 101.00 | 103.70 | 103.70 | -1.80% | 4,000 |
| Jan 23, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -4.00% | 800 |
| Jan 22, 2026 | 110.00 | 114.95 | 108.90 | 110.00 | 110.00 | 1.85% | 8,000 |
| Jan 21, 2026 | 101.50 | 109.50 | 101.50 | 108.00 | 108.00 | 6.40% | 8,000 |
| Jan 20, 2026 | 103.75 | 104.00 | 101.00 | 101.50 | 101.50 | -2.40% | 36,000 |
| Jan 19, 2026 | 98.50 | 104.00 | 98.50 | 104.00 | 104.00 | 5.58% | 10,400 |
| Jan 16, 2026 | 100.15 | 100.15 | 98.30 | 98.50 | 98.50 | -1.65% | 4,800 |
| Jan 14, 2026 | 101.00 | 101.00 | 100.10 | 100.15 | 100.15 | 0.05% | 2,400 |
| Jan 13, 2026 | 100.10 | 104.00 | 100.05 | 100.10 | 100.10 | -2.82% | 7,200 |
| Jan 12, 2026 | 102.00 | 103.00 | 101.50 | 103.00 | 103.00 | -1.90% | 14,400 |
| Jan 9, 2026 | 106.70 | 106.70 | 105.00 | 105.00 | 105.00 | 1.01% | 1,600 |
| Jan 8, 2026 | 104.10 | 104.10 | 102.00 | 103.95 | 103.95 | -1.93% | 5,600 |
| Jan 7, 2026 | 105.00 | 107.25 | 105.00 | 106.00 | 106.00 | -1.17% | 5,600 |
| Jan 6, 2026 | 108.00 | 112.00 | 105.00 | 107.25 | 107.25 | 1.66% | 8,000 |
| Jan 5, 2026 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | 1.44% | 2,400 |
| Jan 2, 2026 | 105.00 | 109.00 | 101.60 | 104.00 | 104.00 | -2.71% | 18,400 |
| Jan 1, 2026 | 104.50 | 106.90 | 103.00 | 106.90 | 106.90 | 2.30% | 6,400 |
| Dec 31, 2025 | 98.35 | 105.90 | 98.30 | 104.50 | 104.50 | 2.45% | 8,800 |
| Dec 30, 2025 | 102.75 | 102.75 | 101.35 | 102.00 | 102.00 | -0.73% | 6,400 |
| Dec 29, 2025 | 104.10 | 106.85 | 102.40 | 102.75 | 102.75 | -3.52% | 4,800 |
| Dec 26, 2025 | 108.00 | 108.00 | 101.30 | 106.50 | 106.50 | -1.39% | 9,600 |
| Dec 24, 2025 | 110.05 | 110.05 | 108.00 | 108.00 | 108.00 | -1.82% | 5,600 |
| Dec 22, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.64% | 4,800 |
| Dec 19, 2025 | 109.25 | 110.00 | 109.25 | 109.30 | 109.30 | 0.05% | 6,400 |
| Dec 18, 2025 | 110.55 | 110.55 | 109.00 | 109.25 | 109.25 | -3.32% | 4,000 |
| Dec 17, 2025 | 114.00 | 114.90 | 111.05 | 113.00 | 113.00 | -0.79% | 4,000 |
| Dec 15, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 1.70% | 800 |